Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1Valour Bitcoin Physical Staking (1VBS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.744 0.756 0.744 0.756 0
5th Feb 2026 (Thu) 0.803 0.803 0.744 0.744 0
4th Feb 2026 (Wed) 0.829 0.829 0.803 0.803 0
3rd Feb 2026 (Tue) 0.8585 0.8585 0.829 0.829 0
2nd Feb 2026 (Mon) 0.8965 0.8965 0.8585 0.8585 0
30th Jan 2026 (Fri) 0.9075 0.9075 0.8965 0.8965 0
29th Jan 2026 (Thu) 0.964 0.964 0.9075 0.9075 0
28th Jan 2026 (Wed) 0.9495 0.964 0.9495 0.964 0
27th Jan 2026 (Tue) 0.9475 0.9495 0.9475 0.9495 0
26th Jan 2026 (Mon) 0.9765 0.9765 0.9475 0.9475 0
23rd Jan 2026 (Fri) 0.9755 0.9765 0.9755 0.9765 0
22nd Jan 2026 (Thu) 0.9865 0.9865 0.9755 0.9755 0
21st Jan 2026 (Wed) 0.9955 0.9955 0.9865 0.9865 0
20th Jan 2026 (Tue) 1.0265 1.0265 0.9955 0.9955 0
19th Jan 2026 (Mon) 1.05 1.05 1.0265 1.0265 0
16th Jan 2026 (Fri) 1.066 1.066 1.05 1.05 0
15th Jan 2026 (Thu) 1.071 1.071 1.066 1.066 0
14th Jan 2026 (Wed) 1.027 1.071 1.027 1.071 0
13th Jan 2026 (Tue) 1.0125 1.027 1.0125 1.027 0
12th Jan 2026 (Mon) 1.0085 1.0125 1.0085 1.0125 0
9th Jan 2026 (Fri) 0.998 1.0085 0.998 1.0085 0
8th Jan 2026 (Thu) 1.006 1.006 0.998 0.998 0
7th Jan 2026 (Wed) 1.0185 1.0185 1.006 1.006 0
6th Jan 2026 (Tue) 1.029 1.029 1.0185 1.0185 0
5th Jan 2026 (Mon) 0.9885 1.029 0.9885 1.029 0
2nd Jan 2026 (Fri) 0.9775 0.9885 0.9775 0.9885 0
1st Jan 2026 (Thu) 0.9775 0.9775 0.9775 0.9775 0
31st Dec 2025 (Wed) 0.9795 0.9795 0.9775 0.9775 0
30th Dec 2025 (Tue) 0.96 0.9795 0.96 0.9795 0
29th Dec 2025 (Mon) 0.9565 0.96 0.9565 0.96 0
26th Dec 2025 (Fri) 0.9565 0.9565 0.9565 0.9565 0
25th Dec 2025 (Thu) 0.9565 0.9565 0.9565 0.9565 0
24th Dec 2025 (Wed) 0.9645 0.9645 0.9565 0.9565 0
23rd Dec 2025 (Tue) 0.9915 0.9915 0.9645 0.9645 0
22nd Dec 2025 (Mon) 0.9785 0.9915 0.9785 0.9915 0
19th Dec 2025 (Fri) 0.9735 0.9785 0.9735 0.9785 0
18th Dec 2025 (Thu) 0.9535 0.9735 0.9535 0.9735 0
17th Dec 2025 (Wed) 0.9685 0.9685 0.9535 0.9535 0
16th Dec 2025 (Tue) 0.951 0.951 0.951 0.9685 3,128
15th Dec 2025 (Mon) 1.0025 1.0025 0.9615 0.9615 0
12th Dec 2025 (Fri) 0.9885 1.0025 0.9885 1.0025 0
11th Dec 2025 (Thu) 1.027 1.027 0.9885 0.9885 0
10th Dec 2025 (Wed) 1.0385 1.0385 1.027 1.027 0
9th Dec 2025 (Tue) 1.004 1.0385 1.004 1.0385 0
8th Dec 2025 (Mon) 1.03 1.03 1.004 1.004 0
FTSE 100 Latest
Value10,369.75
Change60.53